IWD Historical Prices | iShares Russell 1000 Value Stock

Dow

0.80% Nasdaq

0.97%

iShares Russell 1000 Value Index (IWD)

-NYSEArca

86.16 0.92(1.08%) May 17, 4:00PM EDT|After Hours : 86.17 0.01 (0.01%) May 17, 4:34PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	85.58	86.19	85.53	86.16	840,100	86.16
May 16, 2013	85.44	85.84	85.15	85.24	1,435,800	85.24
May 15, 2013	84.93	85.85	84.93	85.60	1,313,500	85.60
May 14, 2013	84.23	85.17	84.23	85.13	1,135,200	85.13
May 13, 2013	83.98	84.21	83.71	84.18	1,752,000	84.18
May 10, 2013	83.93	84.19	83.65	84.19	1,121,700	84.19
May 9, 2013	84.26	84.30	83.67	83.87	824,900	83.87
May 8, 2013	83.74	84.25	83.66	84.21	1,015,000	84.21
May 7, 2013	83.52	83.82	83.28	83.80	945,200	83.80
May 6, 2013	83.05	83.40	83.01	83.29	886,200	83.29
May 3, 2013	82.88	83.31	82.83	82.96	1,574,600	82.96
May 2, 2013	81.79	82.27	81.71	82.18	1,057,500	82.18
May 1, 2013	82.22	82.24	81.49	81.51	2,031,000	81.51
Apr 30, 2013	82.32	82.42	81.89	82.39	1,928,900	82.39
Apr 29, 2013	82.12	82.50	81.93	82.32	1,766,600	82.32
Apr 26, 2013	81.86	82.02	81.57	81.81	1,382,300	81.81
Apr 25, 2013	81.91	82.41	81.75	81.98	1,075,300	81.98
Apr 24, 2013	81.59	81.90	81.46	81.68	1,454,500	81.68
Apr 23, 2013	81.02	81.58	80.69	81.54	1,715,500	81.54
Apr 22, 2013	80.54	80.81	79.88	80.63	1,073,000	80.63
Apr 19, 2013	79.94	80.44	79.65	80.40	1,026,800	80.40
Apr 18, 2013	80.21	80.21	79.41	79.69	2,083,700	79.69
Apr 17, 2013	80.73	80.73	79.60	80.07	4,191,500	80.07
Apr 16, 2013	80.73	81.33	80.51	81.28	2,238,000	81.28
Apr 15, 2013	81.84	81.85	80.18	80.22	2,206,600	80.22
Apr 12, 2013	82.15	82.40	81.80	82.20	1,582,400	82.20
Apr 11, 2013	82.22	82.79	82.10	82.51	1,382,800	82.51
Apr 10, 2013	81.55	82.25	81.48	82.13	860,900	82.13
Apr 9, 2013	81.12	81.61	80.94	81.32	1,265,000	81.32
Apr 8, 2013	80.56	81.01	80.21	80.99	1,194,200	80.99
Apr 5, 2013	79.71	80.55	79.60	80.49	3,412,700	80.49
Apr 4, 2013	80.41	80.81	80.26	80.71	1,067,800	80.71
Apr 3, 2013	81.24	81.27	80.03	80.22	2,058,800	80.22
Apr 2, 2013	81.25	81.47	80.99	81.18	1,705,700	81.18
Apr 1, 2013	81.14	81.36	80.74	80.96	1,615,500	80.96
Mar 28, 2013	81.00	81.31	80.86	81.17	1,959,800	81.17
Mar 27, 2013	80.51	81.01	80.37	80.98	1,249,600	80.98
Mar 26, 2013	80.71	81.01	80.58	80.97	1,418,400	80.97
Mar 25, 2013	80.91	81.09	80.08	80.41	2,500,200	80.41
Mar 25, 2013	0.388 Dividend
Mar 22, 2013	80.83	81.12	80.75	81.08	1,090,200	80.69
Mar 21, 2013	80.84	81.17	80.48	80.60	2,258,700	80.21
Mar 20, 2013	81.11	81.42	81.07	81.29	2,004,600	80.90
Mar 19, 2013	81.13	81.22	80.22	80.70	2,296,100	80.31
Mar 18, 2013	80.67	81.29	80.54	80.94	1,698,600	80.55
Mar 15, 2013	81.38	81.55	81.10	81.47	2,263,800	81.08
Mar 14, 2013	81.21	81.53	81.14	81.50	927,500	81.11
Mar 13, 2013	80.87	81.05	80.62	80.96	1,031,000	80.57
Mar 12, 2013	80.92	81.10	80.62	80.81	1,182,300	80.42
Mar 11, 2013	80.64	81.00	80.43	80.94	1,597,100	80.55
Mar 8, 2013	80.63	80.71	80.16	80.59	3,563,900	80.20
Mar 7, 2013	80.16	80.34	80.10	80.23	1,082,500	79.85
Mar 6, 2013	80.10	80.22	79.81	80.05	1,249,800	79.67
Mar 5, 2013	79.46	80.02	79.45	79.78	2,262,000	79.40
Mar 4, 2013	78.49	79.06	78.36	79.06	848,900	78.68
Mar 1, 2013	78.14	78.75	77.75	78.64	1,705,500	78.26
Feb 28, 2013	78.63	79.05	78.40	78.40	1,688,500	78.02
Feb 27, 2013	77.52	78.77	77.44	78.62	1,509,200	78.24
Feb 26, 2013	77.41	77.65	76.84	77.54	1,906,800	77.17
Feb 25, 2013	79.12	79.15	77.03	77.03	2,071,400	76.66
Feb 22, 2013	78.38	78.68	78.16	78.68	1,752,400	78.30
Feb 21, 2013	78.29	78.29	77.69	77.98	1,161,000	77.61
Feb 20, 2013	79.58	79.58	78.44	78.49	1,246,000	78.11
Feb 19, 2013	78.99	79.60	78.99	79.57	2,114,600	79.19
Feb 15, 2013	79.17	79.17	78.60	78.89	1,005,600	78.51
Feb 14, 2013	78.73	79.14	78.60	79.02	1,694,500	78.64
Feb 13, 2013	79.03	79.18	78.72	78.97	1,250,200	78.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWD

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 1000 Value Index (IWD)